TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201918.5018.6418.0018.2018.201,361,578
Dec. 05, 201918.7818.9518.3118.3918.391,562,300
Dec. 04, 201919.6419.6918.7518.7618.761,333,800
Dec. 03, 201918.5519.6618.5019.5519.551,186,500
Dec. 02, 201919.8519.9018.7319.0119.011,587,900
Nov. 29, 201920.3020.4219.4519.8419.841,042,900
Nov. 27, 201920.2820.5619.9820.2420.24963,400
Nov. 26, 201920.2621.0119.9320.0520.051,796,600
Nov. 25, 201921.5021.7020.5020.7920.791,622,500
Nov. 22, 201921.9522.0021.1821.3321.331,865,800
Nov. 21, 201922.2023.8021.6022.4322.435,380,800
Nov. 20, 201920.3521.2620.2320.9220.922,267,900
Nov. 19, 201919.7220.7019.7219.9819.981,875,400
Nov. 18, 201920.0020.1419.5319.9119.911,568,500
Nov. 15, 201919.4420.5019.4119.9319.932,027,300
Nov. 14, 201920.5520.8419.5019.8119.812,666,100
Nov. 13, 201921.2622.1620.9220.9320.932,433,000
Nov. 12, 201921.7121.9020.8021.5721.573,273,000
Nov. 11, 201923.5823.6321.8021.9221.921,976,500
Nov. 08, 201922.3524.1022.1523.4223.422,218,200
Nov. 07, 201923.0323.4021.7622.2422.241,190,400
Nov. 06, 201922.7423.7522.1922.8922.891,339,800
Nov. 05, 201922.1023.0821.6622.4322.431,104,400
Nov. 04, 201921.7222.1921.3022.1022.10896,100
Nov. 01, 201922.2022.6521.5021.6221.621,025,200
Oct. 31, 201922.0622.5421.5122.3122.31906,700
Oct. 30, 201922.1822.8022.1222.2122.21628,800
Oct. 29, 201922.8523.1121.9522.1522.151,005,100
Oct. 28, 201923.7524.7522.8523.0923.091,297,200
Oct. 25, 201924.0224.4423.4223.6723.671,652,000
Oct. 24, 201922.7225.6922.5224.3824.383,160,500
Oct. 23, 201922.1722.8022.0322.6322.63870,500
Oct. 22, 201922.4022.8622.0522.1522.15849,400
Oct. 21, 201921.3822.6521.0322.4422.44916,200
Oct. 18, 201922.4022.4921.2521.3721.37911,400
Oct. 17, 201922.4922.7321.6622.4922.491,211,700
Oct. 16, 201922.2022.4521.5021.7321.731,120,600
Oct. 15, 201921.4522.5021.0522.1222.122,133,300
Oct. 14, 201920.9621.3520.2020.6620.661,323,800
Oct. 11, 201921.0921.5120.6620.9620.961,817,900
Oct. 10, 201923.5523.9020.5920.6520.653,796,400
Oct. 09, 201924.0024.5323.6023.8723.87561,200
Oct. 08, 201923.6124.9623.5023.9423.94771,500
Oct. 07, 201924.0024.5823.3424.2624.26697,500
Oct. 04, 201924.8025.4924.0124.0624.06905,600
Oct. 03, 201924.0424.9823.1224.8824.881,251,000
Oct. 02, 201923.8024.8722.6024.0524.051,876,100
Oct. 01, 201924.6024.8923.6824.1824.181,195,500
Sep. 30, 201925.9325.9524.3224.7424.741,294,500
Sep. 27, 201926.3727.2125.7525.9425.941,444,500
Sep. 26, 201927.0027.2426.0026.7126.711,170,400
Sep. 25, 201926.6626.9225.8726.6026.601,045,000
Sep. 24, 201928.2628.3126.1226.7326.731,732,500
Sep. 23, 201928.9329.5027.9228.1928.19791,100
Sep. 20, 201930.2331.0628.9829.0029.001,171,100
Sep. 19, 201930.4131.0729.5829.9629.961,654,000
Sep. 18, 201930.6230.8430.1530.4830.481,001,500
Sep. 17, 201931.0431.8830.2830.5030.501,194,400
Sep. 16, 201931.7032.7730.6030.7930.791,864,100
Sep. 13, 201930.8831.8530.6931.6531.651,404,400
Sep. 12, 201929.9931.3929.9030.5730.571,098,900
Sep. 11, 201930.2031.0029.2930.7130.711,587,500
Sep. 10, 201930.0731.8629.0731.1331.131,439,000
Sep. 09, 201932.3832.5530.0030.1530.152,610,500
Sep. 06, 201932.6033.6631.2632.0632.062,818,100
Sep. 05, 201930.0032.7530.0032.0832.083,727,200
Sep. 04, 201929.7931.5527.7730.0030.004,513,700
Sep. 03, 201925.1730.9725.1530.1030.104,629,700
Aug. 30, 201926.7527.1425.4025.6725.671,757,300
Aug. 29, 201927.7527.7926.5026.7426.741,558,100
Aug. 28, 201926.4627.6525.5227.2027.201,534,000
Aug. 27, 201928.3028.4926.0226.4926.492,146,800
Aug. 26, 201928.4428.9627.8328.2028.201,457,300
Aug. 23, 201929.2529.6028.2828.2928.292,390,200
Aug. 22, 201931.5332.1729.0029.0129.013,587,900
Aug. 21, 201929.6832.4029.5832.3432.343,518,700
Aug. 20, 201930.1131.3928.7229.3029.302,192,000
Aug. 19, 201931.6731.8528.9029.9329.933,955,200
Aug. 16, 201935.5035.7730.5831.3131.314,697,000
Aug. 15, 201937.6237.9034.5135.1235.122,870,500
Aug. 14, 201941.1642.1738.5939.0439.043,722,000
Aug. 13, 201943.2046.2542.8646.0246.023,781,600
Aug. 12, 201942.4742.7541.5442.4642.46868,400
Aug. 09, 201943.6144.6542.3042.5742.571,265,500
Aug. 08, 201942.8044.3342.1043.8943.89827,200
Aug. 07, 201941.5442.5241.2241.9341.93577,500
Aug. 06, 201942.3044.4441.6342.5342.53939,400
Aug. 05, 201943.0343.2541.2842.2942.29992,500
Aug. 02, 201940.9343.3240.4043.2443.241,229,200
Aug. 01, 201940.7841.7439.9240.3540.35489,900
Jul. 31, 201940.8841.3640.3040.8240.82484,300
Jul. 30, 201939.6041.7439.5040.7640.76544,800
Jul. 29, 201942.1442.2539.3140.6440.641,073,600
Jul. 26, 201942.0042.2141.1342.0942.09594,300
Jul. 25, 201942.8443.4041.5141.8341.83857,500
Jul. 24, 201942.8143.5142.2742.9842.98788,500
Jul. 23, 201942.0243.4441.3542.9742.97803,800
Jul. 22, 201943.4343.8942.1242.2042.20894,700
Jul. 19, 201943.4144.1042.6943.5943.591,185,200
Jul. 18, 201943.8744.1342.6943.4143.411,042,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...